Closing price on 9/15/2021
|
|
Open |
45.60 |
High |
46.80 |
Low |
44.50 |
Volume |
1,761,400 |
Split-adjusted Price |
26.19 |
|
|
FRT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2021
|
+0.10 / +0.22%
|
45.60
|
46.80
|
44.50
|
45.70
|
45.62
|
26.19
|
1,761,400
|
|
9/14/2021
|
+1.90 / +4.35%
|
45.00
|
46.50
|
44.50
|
45.60
|
45.73
|
26.14
|
3,390,400
|
|
9/13/2021
|
+2.85 / +6.98%
|
41.00
|
43.70
|
40.90
|
43.70
|
42.92
|
25.05
|
5,845,200
|
|
9/10/2021
|
-0.10 / -0.24%
|
41.20
|
41.40
|
40.50
|
40.85
|
40.89
|
23.41
|
1,213,600
|
|
9/9/2021
|
+1.05 / +2.63%
|
39.60
|
41.00
|
39.60
|
40.95
|
40.37
|
23.47
|
1,415,800
|
|
9/8/2021
|
-1.10 / -2.68%
|
40.90
|
41.20
|
39.50
|
39.90
|
40.40
|
22.87
|
2,467,600
|
|
9/7/2021
|
-1.85 / -4.32%
|
42.85
|
43.00
|
41.00
|
41.00
|
41.89
|
23.50
|
2,611,200
|
|
9/6/2021
|
+0.55 / +1.30%
|
43.40
|
43.50
|
42.70
|
42.85
|
42.98
|
24.56
|
1,571,400
|
|
9/1/2021
|
+1.10 / +2.67%
|
41.00
|
42.50
|
40.60
|
42.30
|
41.69
|
24.24
|
3,082,500
|
|
8/31/2021
|
-0.20 / -0.48%
|
41.40
|
41.95
|
40.50
|
41.20
|
41.19
|
23.61
|
2,560,700
|
|
8/30/2021
|
+0.50 / +1.22%
|
41.80
|
41.80
|
41.10
|
41.40
|
41.54
|
23.73
|
1,972,100
|
|
8/27/2021
|
+1.40 / +3.54%
|
38.90
|
40.90
|
38.60
|
40.90
|
39.83
|
23.44
|
2,033,100
|
|
8/26/2021
|
+0.50 / +1.28%
|
38.70
|
40.45
|
38.70
|
39.50
|
39.75
|
22.64
|
1,854,400
|
|
8/25/2021
|
-0.40 / -1.02%
|
39.50
|
39.50
|
38.20
|
39.00
|
38.82
|
22.35
|
1,163,500
|
|
8/24/2021
|
+1.60 / +4.23%
|
37.80
|
39.50
|
37.50
|
39.40
|
38.48
|
22.58
|
2,475,900
|
|
8/23/2021
|
-2.15 / -5.38%
|
39.50
|
39.90
|
37.80
|
37.80
|
38.66
|
21.67
|
3,517,500
|
|
8/20/2021
|
-2.65 / -6.22%
|
42.30
|
42.90
|
39.80
|
39.95
|
41.23
|
22.90
|
4,557,100
|
|
8/19/2021
|
-0.40 / -0.93%
|
42.50
|
43.00
|
42.30
|
42.60
|
42.54
|
24.42
|
1,636,500
|
|
8/18/2021
|
-0.40 / -0.92%
|
42.60
|
43.75
|
42.50
|
43.00
|
43.07
|
24.65
|
1,890,400
|
|
8/17/2021
|
+1.40 / +3.33%
|
42.00
|
43.80
|
41.20
|
43.40
|
42.33
|
24.88
|
3,187,400
|
|
8/16/2021
|
0.00 / 0.00%
|
42.00
|
42.90
|
41.00
|
42.00
|
42.30
|
24.07
|
2,135,300
|
|
8/13/2021
|
+1.20 / +2.94%
|
40.20
|
42.00
|
39.50
|
42.00
|
40.60
|
24.07
|
4,618,300
|
|
8/12/2021
|
-0.70 / -1.69%
|
41.40
|
42.50
|
40.00
|
40.80
|
41.33
|
23.39
|
3,528,800
|
|
8/11/2021
|
+0.70 / +1.72%
|
41.00
|
42.60
|
40.50
|
41.50
|
41.73
|
23.79
|
3,390,000
|
|
8/10/2021
|
+1.50 / +3.82%
|
39.40
|
41.20
|
38.90
|
40.80
|
39.92
|
23.39
|
3,581,700
|
|
8/9/2021
|
+0.40 / +1.03%
|
38.90
|
39.70
|
38.55
|
39.30
|
39.13
|
22.53
|
2,368,400
|
|
8/6/2021
|
+1.55 / +4.15%
|
37.35
|
39.90
|
37.35
|
38.90
|
39.03
|
22.30
|
4,607,500
|
|
8/5/2021
|
-0.30 / -0.80%
|
37.45
|
37.65
|
37.00
|
37.35
|
37.30
|
21.41
|
2,839,600
|
|
8/4/2021
|
-0.25 / -0.66%
|
37.95
|
38.30
|
37.40
|
37.65
|
37.68
|
21.58
|
3,038,200
|
|
8/3/2021
|
+0.10 / +0.26%
|
37.65
|
38.40
|
37.25
|
37.90
|
37.71
|
21.72
|
3,300,400
|
|
|
|